KissMeData/380540/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,213300,265562515,938,938,938,938,5526
20250207,213200,265562515,938,938,938,938,0
20250207,213100,265562515,938,938,938,938,0
20250207,213000,265562515,938,938,938,938,0
20250207,212900,265562515,938,938,938,938,0
20250207,212800,265562515,938,938,938,938,0
20250207,212700,265562515,938,938,938,938,0
20250207,212600,265562515,938,938,938,938,0
20250207,212500,265562515,938,938,938,938,0
20250207,212400,265562515,938,938,938,938,0
20250207,212300,265562515,938,938,938,938,0
20250207,212200,265562515,938,938,938,938,0
20250207,212100,265562515,938,938,938,938,0
20250207,212000,265562515,938,938,938,938,0
20250207,211900,265562515,938,938,938,938,0
20250207,211800,265562515,938,938,938,938,0
20250207,211700,265562515,938,938,938,938,0
20250207,211600,265562515,938,938,938,938,0
20250207,211500,265562515,938,938,938,938,0
20250207,211400,265562515,938,938,938,938,0
20250207,211300,265562515,938,938,938,938,0
20250207,211200,265562515,938,938,938,938,0
20250207,211100,265562515,938,938,938,938,0
20250207,211000,265562515,938,938,938,938,0
20250207,210900,265562515,938,938,938,938,0
20250207,210800,265562515,938,938,938,938,0
20250207,210700,265562515,938,938,938,938,0
20250207,210600,265562515,938,938,938,938,0
20250207,210500,265562515,938,938,938,938,0
20250207,210400,265562515,938,938,938,938,0
20250207,210300,265562515,938,938,938,938,5526
20250207,210200,265562515,938,938,938,938,0
20250207,210100,265562515,938,938,938,938,0
20250207,210000,265562515,938,938,938,938,0
20250207,205900,265562515,938,938,938,938,0
20250207,205800,265562515,938,938,938,938,0
20250207,205700,265562515,938,938,938,938,0
20250207,205600,265562515,938,938,938,938,0
20250207,205500,265562515,938,938,938,938,0
20250207,205400,265562515,938,938,938,938,0
20250207,205300,265562515,938,938,938,938,0
20250207,205200,265562515,938,938,938,938,0
20250207,205100,265562515,938,938,938,938,0
20250207,205000,265562515,938,938,938,938,0
20250207,204900,265562515,938,938,938,938,0
20250207,204800,265562515,938,938,938,938,0
20250207,204700,265562515,938,938,938,938,0
20250207,204600,265562515,938,938,938,938,0
20250207,204500,265562515,938,938,938,938,0
20250207,204400,265562515,938,938,938,938,0
20250207,204300,265562515,938,938,938,938,0
20250207,204200,265562515,938,938,938,938,0
20250207,204100,265562515,938,938,938,938,0
20250207,204000,265562515,938,938,938,938,0
20250207,203900,265562515,938,938,938,938,0
20250207,203800,265562515,938,938,938,938,0
20250207,203700,265562515,938,938,938,938,0
20250207,203600,265562515,938,938,938,938,0
20250207,203500,265562515,938,938,938,938,0
20250207,203400,265562515,938,938,938,938,0
20250207,203300,265562515,938,938,938,938,5526
20250207,203200,265562515,938,938,938,938,0
20250207,203100,265562515,938,938,938,938,0
20250207,203000,265562515,938,938,938,938,0
20250207,202900,265562515,938,938,938,938,0
20250207,202800,265562515,938,938,938,938,0
20250207,202700,265562515,938,938,938,938,0
20250207,202600,265562515,938,938,938,938,0
20250207,202500,265562515,938,938,938,938,0
20250207,202400,265562515,938,938,938,938,0
20250207,202300,265562515,938,938,938,938,0
20250207,202200,265562515,938,938,938,938,0
20250207,202100,265562515,938,938,938,938,0
20250207,202000,265562515,938,938,938,938,0
20250207,201900,265562515,938,938,938,938,0
20250207,201800,265562515,938,938,938,938,0
20250207,201700,265562515,938,938,938,938,0
20250207,201600,265562515,938,938,938,938,0
20250207,201500,265562515,938,938,938,938,0
20250207,201400,265562515,938,938,938,938,0
20250207,201300,265562515,938,938,938,938,0
20250207,201200,265562515,938,938,938,938,0
20250207,201100,265562515,938,938,938,938,0
20250207,201000,265562515,938,938,938,938,0
20250207,200900,265562515,938,938,938,938,0
20250207,200800,265562515,938,938,938,938,0
20250207,200700,265562515,938,938,938,938,0
20250207,200600,265562515,938,938,938,938,0
20250207,200500,265562515,938,938,938,938,0
20250207,200400,265562515,938,938,938,938,0
20250207,200300,265562515,938,938,938,938,5526
20250207,200200,265562515,938,938,938,938,0
20250207,200100,265562515,938,938,938,938,0
20250207,200000,265562515,938,938,938,938,0
20250207,195900,265562515,938,938,938,938,0
20250207,195800,265562515,938,938,938,938,0
20250207,195700,265562515,938,938,938,938,0
20250207,195600,265562515,938,938,938,938,0
20250207,195500,265562515,938,938,938,938,0
20250207,195400,265562515,938,938,938,938,0
20250207,195300,265562515,938,938,938,938,0
20250207,195200,265562515,938,938,938,938,0
20250207,195100,265562515,938,938,938,938,0
20250207,195000,265562515,938,938,938,938,0
20250207,194900,265562515,938,938,938,938,0
20250207,194800,265562515,938,938,938,938,0
20250207,194700,265562515,938,938,938,938,0
20250207,194600,265562515,938,938,938,938,0
20250207,194500,265562515,938,938,938,938,0
20250207,194400,265562515,938,938,938,938,0
20250207,194300,265562515,938,938,938,938,0
20250207,194200,265562515,938,938,938,938,0
20250207,194100,265562515,938,938,938,938,0
20250207,194000,265562515,938,938,938,938,0
20250207,193900,265562515,938,938,938,938,0
20250207,193800,265562515,938,938,938,938,0
20250207,193700,265562515,938,938,938,938,0
20250207,193600,265562515,938,938,938,938,0
20250207,193500,265562515,938,938,938,938,0
20250207,193400,265562515,938,938,938,938,0
20250207,193300,265562515,938,938,938,938,5526
20250207,193200,265562515,938,938,938,938,0
20250207,193100,265562515,938,938,938,938,0
20250207,193000,265562515,938,938,938,938,0
20250207,192900,265562515,938,938,938,938,0
20250207,192800,265562515,938,938,938,938,0
20250207,192700,265562515,938,938,938,938,0
20250207,192600,265562515,938,938,938,938,0
20250207,192500,265562515,938,938,938,938,0
20250207,192400,265562515,938,938,938,938,0
20250207,192300,265562515,938,938,938,938,0
20250207,192200,265562515,938,938,938,938,0
20250207,192100,265562515,938,938,938,938,0
20250207,192000,265562515,938,938,938,938,0
20250207,191900,265562515,938,938,938,938,0
20250207,191800,265562515,938,938,938,938,0
20250207,191700,265562515,938,938,938,938,0
20250207,191600,265562515,938,938,938,938,0
20250207,191500,265562515,938,938,938,938,0
20250207,191400,265562515,938,938,938,938,0
20250207,191300,265562515,938,938,938,938,0
20250207,191200,265562515,938,938,938,938,0
20250207,191100,265562515,938,938,938,938,0
20250207,191000,265562515,938,938,938,938,0
20250207,190900,265562515,938,938,938,938,0
20250207,190800,265562515,938,938,938,938,0
20250207,190700,265562515,938,938,938,938,0
20250207,190600,265562515,938,938,938,938,0
20250207,190500,265562515,938,938,938,938,0
20250207,190400,265562515,938,938,938,938,0
20250207,190300,265562515,938,938,938,938,5526
20250207,190200,265562515,938,938,938,938,0
20250207,190100,265562515,938,938,938,938,0
20250207,190000,265562515,938,938,938,938,0
20250207,185900,265562515,938,938,938,938,0
20250207,185800,265562515,938,938,938,938,0
20250207,185700,265562515,938,938,938,938,0
20250207,185600,265562515,938,938,938,938,0
20250207,185500,265562515,938,938,938,938,0
20250207,185400,265562515,938,938,938,938,0
20250207,185300,265562515,938,938,938,938,0
20250207,185200,265562515,938,938,938,938,0
20250207,185100,265562515,938,938,938,938,0
20250207,185000,265562515,938,938,938,938,0
20250207,184900,265562515,938,938,938,938,0
20250207,184800,265562515,938,938,938,938,0
20250207,184700,265562515,938,938,938,938,0
20250207,184600,265562515,938,938,938,938,0
20250207,184500,265562515,938,938,938,938,0
20250207,184400,265562515,938,938,938,938,0
20250207,184300,265562515,938,938,938,938,0
20250207,184200,265562515,938,938,938,938,0
20250207,184100,265562515,938,938,938,938,0
20250207,184000,265562515,938,938,938,938,0
20250207,183900,265562515,938,938,938,938,0
20250207,183800,265562515,938,938,938,938,0
20250207,183700,265562515,938,938,938,938,0
20250207,183600,265562515,938,938,938,938,0
20250207,183500,265562515,938,938,938,938,0
20250207,183400,265562515,938,938,938,938,0
20250207,183300,265562515,938,938,938,938,5526
20250207,183200,265562515,938,938,938,938,0
20250207,183100,265562515,938,938,938,938,0
20250207,183000,265562515,938,938,938,938,0
20250207,182900,265562515,938,938,938,938,0
20250207,182800,265562515,938,938,938,938,0
20250207,182700,265562515,938,938,938,938,0
20250207,182600,265562515,938,938,938,938,0
20250207,182500,265562515,938,938,938,938,0
20250207,182400,265562515,938,938,938,938,0
20250207,182300,265562515,938,938,938,938,0
20250207,182200,265562515,938,938,938,938,0
20250207,182100,265562515,938,938,938,938,0
20250207,182000,265562515,938,938,938,938,0
20250207,181900,265562515,938,938,938,938,0
20250207,181800,265562515,938,938,938,938,0
20250207,181700,265562515,938,938,938,938,0
20250207,181600,265562515,938,938,938,938,0
20250207,181500,265562515,938,938,938,938,0
20250207,181400,265562515,938,938,938,938,0
20250207,181300,265562515,938,938,938,938,0
20250207,181200,265562515,938,938,938,938,0
20250207,181100,265562515,938,938,938,938,0
20250207,181000,265562515,938,938,938,938,0
20250207,180900,265562515,938,938,938,938,0
20250207,180800,265562515,938,938,938,938,0
20250207,180700,265562515,938,938,938,938,0
20250207,180600,265562515,938,938,938,938,0
20250207,180500,265562515,938,938,938,938,0
20250207,180400,265562515,938,938,938,938,0
20250207,180300,265562515,938,938,938,938,5526
20250207,180200,265562515,938,938,938,938,0
20250207,180100,265562515,938,938,938,938,0
20250207,180000,265562515,938,938,938,938,0
20250207,175900,265562515,938,938,938,938,0
20250207,175800,265562515,938,938,938,938,0
20250207,175700,265562515,938,938,938,938,0
20250207,175600,265562515,938,938,938,938,0
20250207,175500,265562515,938,938,938,938,0
20250207,175400,265562515,938,938,938,938,0
20250207,175300,265562515,938,938,938,938,0
20250207,175200,265562515,938,938,938,938,0
20250207,175100,265562515,938,938,938,938,0
20250207,175000,265562515,938,938,938,938,0
20250207,174900,265562515,938,938,938,938,0
20250207,174800,265562515,938,938,938,938,0
20250207,174700,265562515,938,938,938,938,0
20250207,174600,265562515,938,938,938,938,0
20250207,174500,265562515,938,938,938,938,0
20250207,174400,265562515,938,938,938,938,0
20250207,174300,265562515,938,938,938,938,0
20250207,174200,265562515,938,938,938,938,0
20250207,174100,265562515,938,938,938,938,0
20250207,174000,265562515,938,938,938,938,0
20250207,173900,265562515,938,938,938,938,0
20250207,173800,265562515,938,938,938,938,0
20250207,173700,265562515,938,938,938,938,0
20250207,173600,265562515,938,938,938,938,0
20250207,173500,265562515,938,938,938,938,0
20250207,173400,265562515,938,938,938,938,0
20250207,173300,265562515,938,938,938,938,5526
20250207,173200,265562515,938,938,938,938,0
20250207,173100,265562515,938,938,938,938,0
20250207,173000,265562515,938,938,938,938,0
20250207,172900,265562515,938,938,938,938,0
20250207,172800,265562515,938,938,938,938,0
20250207,172700,265562515,938,938,938,938,0
20250207,172600,265562515,938,938,938,938,0
20250207,172500,265562515,938,938,938,938,0
20250207,172400,265562515,938,938,938,938,0
20250207,172300,265562515,938,938,938,938,0
20250207,172200,265562515,938,938,938,938,0
20250207,172100,265562515,938,938,938,938,0
20250207,172000,265562515,938,938,938,938,0
20250207,171900,265562515,938,938,938,938,0
20250207,171800,265562515,938,938,938,938,0
20250207,171700,265562515,938,938,938,938,0
20250207,171600,265562515,938,938,938,938,0
20250207,171500,265562515,938,938,938,938,0
20250207,171400,265562515,938,938,938,938,0
20250207,171300,265562515,938,938,938,938,0
20250207,171200,265562515,938,938,938,938,0
20250207,171100,265562515,938,938,938,938,0
20250207,171000,265562515,938,938,938,938,0
20250207,170900,265562515,938,938,938,938,0
20250207,170800,265562515,938,938,938,938,0
20250207,170700,265562515,938,938,938,938,0
20250207,170600,265562515,938,938,938,938,0
20250207,170500,265562515,938,938,938,938,0
20250207,170400,265562515,938,938,938,938,0
20250207,170300,265562515,938,938,938,938,5526
20250207,170200,265562515,938,938,938,938,0
20250207,170100,265562515,938,938,938,938,0
20250207,170000,265562515,938,938,938,938,0
20250207,165900,265562515,938,938,938,938,0
20250207,165800,265562515,938,938,938,938,0
20250207,165700,265562515,938,938,938,938,0
20250207,165600,265562515,938,938,938,938,0
20250207,165500,265562515,938,938,938,938,0
20250207,165400,265562515,938,938,938,938,0
20250207,165300,265562515,938,938,938,938,0
20250207,165200,265562515,938,938,938,938,0
20250207,165100,265562515,938,938,938,938,0
20250207,165000,265562515,938,938,938,938,0
20250207,164900,265562515,938,938,938,938,0
20250207,164800,265562515,938,938,938,938,0
20250207,164700,265562515,938,938,938,938,0
20250207,164600,265562515,938,938,938,938,0
20250207,164500,265562515,938,938,938,938,0
20250207,164400,265562515,938,938,938,938,0
20250207,164300,265562515,938,938,938,938,0
20250207,164200,265562515,938,938,938,938,0
20250207,164100,265562515,938,938,938,938,0
20250207,164000,265562515,938,938,938,938,0
20250207,163900,265562515,938,938,938,938,0
20250207,163800,265562515,938,938,938,938,0
20250207,163700,265562515,938,938,938,938,0
20250207,163600,265562515,938,938,938,938,0
20250207,163500,265562515,938,938,938,938,0
20250207,163400,265562515,938,938,938,938,0
20250207,163300,265562515,938,938,938,938,5526
20250207,163200,265562515,938,938,938,938,0
20250207,163100,265562515,938,938,938,938,0
20250207,163000,265562515,938,938,938,938,0
20250207,162900,265562515,938,938,938,938,0
20250207,162800,265562515,938,938,938,938,0
20250207,162700,265562515,938,938,938,938,0
20250207,162600,265562515,938,938,938,938,0
20250207,162500,265562515,938,938,938,938,0
20250207,162400,265562515,938,938,938,938,0
20250207,162300,265562515,938,938,938,938,0
20250207,162200,265562515,938,938,938,938,0
20250207,162100,265562515,938,938,938,938,0
20250207,162000,265562515,938,938,938,938,0
20250207,161900,265562515,938,938,938,938,0
20250207,161800,265562515,938,938,938,938,0
20250207,161700,265562515,938,938,938,938,0
20250207,161600,265562515,938,938,938,938,0
20250207,161500,265562515,938,938,938,938,0
20250207,161400,265562515,938,938,938,938,0
20250207,161300,265562515,938,938,938,938,0
20250207,161200,265562515,938,938,938,938,0
20250207,161100,265562515,938,938,938,938,0
20250207,161000,265562515,938,938,938,938,0
20250207,160900,265562515,938,938,938,938,0
20250207,160800,265562515,938,938,938,938,0
20250207,160700,265562515,938,938,938,938,0
20250207,160600,265562515,938,938,938,938,0
20250207,160500,265562515,938,938,938,938,0
20250207,160400,265562515,938,938,938,938,0
20250207,160300,265562515,938,938,938,938,5526
20250207,160200,265562515,938,938,938,938,0
20250207,160100,265562515,938,938,938,938,0
20250207,160000,265562515,938,938,938,938,0
20250207,155900,265562515,938,938,938,938,0
20250207,155800,265562515,938,938,938,938,0
20250207,155700,265562515,938,938,938,938,0
20250207,155600,265562515,938,938,938,938,0
20250207,155500,265562515,938,938,938,938,0
20250207,155400,265562515,938,938,938,938,0
20250207,155300,265562515,938,938,938,938,0
20250207,155200,265562515,938,938,938,938,0
20250207,155100,265562515,938,938,938,938,0
20250207,155000,265562515,938,938,938,938,0
20250207,154900,265562515,938,938,938,938,0
20250207,154800,265562515,938,938,938,938,0
20250207,154700,265562515,938,938,938,938,0
20250207,154600,265562515,938,938,938,938,0
20250207,154500,265562515,938,938,938,938,0
20250207,154400,265562515,938,938,938,938,0
20250207,154300,265562515,938,938,938,938,0
20250207,154200,265562515,938,938,938,938,0
20250207,154100,265562515,938,938,938,938,0
20250207,154000,265562515,938,938,938,938,0
20250207,153900,265562515,938,938,938,938,0
20250207,153800,265562515,938,938,938,938,0
20250207,153700,265562515,938,938,938,938,0
20250207,153600,265562515,938,938,938,938,0
20250207,153500,265562515,938,938,938,938,0
20250207,153400,265562515,938,938,938,938,0
20250207,153300,265562515,938,938,938,938,5526
20250207,153200,265562515,938,938,938,938,0
20250207,153100,265562515,938,938,938,938,0
20250207,153000,265562515,938,938,938,938,5526
20250207,152900,260379127,938,938,938,938,0
20250207,152800,260379127,938,938,938,938,0
20250207,152700,260379127,938,938,938,938,0
20250207,152600,260379127,938,938,938,938,0
20250207,152500,260379127,938,938,938,938,0
20250207,152400,260379127,938,938,938,938,0
20250207,152300,260379127,938,938,938,938,0
20250207,152200,260379127,938,938,938,938,0
20250207,152100,260379127,938,938,938,938,0
20250207,152000,260379127,938,938,938,938,0
20250207,151900,260379127,938,925,938,924,4263
20250207,151800,256390436,935,929,936,924,1010
20250207,151700,255446209,928,930,938,928,5801
20250207,151600,250021116,919,914,919,914,2199
20250207,151500,248003934,913,916,916,913,94
20250207,151400,247918049,916,917,917,914,11
20250207,151300,247907980,913,914,914,913,100
20250207,151200,247816660,918,918,918,918,0
20250207,151100,247816660,918,918,918,918,0
20250207,151000,247816660,918,918,918,918,0
20250207,150900,247816660,918,914,918,914,678
20250207,150800,247196931,914,912,914,912,200
20250207,150700,247014529,910,911,913,910,1101
20250207,150600,246012615,910,911,911,910,129
20250207,150500,245895224,914,914,914,914,560
20250207,150400,245383384,914,913,914,912,222
20250207,150300,245180697,914,914,914,914,0
20250207,150200,245180697,914,914,915,914,730
20250207,150100,244513176,915,912,915,909,230
20250207,150000,244303206,909,917,917,909,1245
20250207,145900,243168613,917,917,917,917,1
20250207,145800,243167696,917,915,917,915,254
20250207,145700,242934808,915,915,915,914,225
20250207,145600,242728973,915,915,915,915,198
20250207,145500,242547803,915,913,915,912,1903
20250207,145400,240811757,918,918,918,918,0
20250207,145300,240811757,918,918,918,918,0
20250207,145200,240811757,918,915,918,915,822
20250207,145100,240059405,915,915,915,914,11
20250207,145000,240049345,919,919,919,919,158
20250207,144900,239904143,919,916,919,916,34
20250207,144800,239872996,919,916,919,916,188
20250207,144700,239700725,916,914,916,914,1510
20250207,144600,238320583,914,912,914,908,19128
20250207,144500,220943067,914,913,914,911,5315
20250207,144400,216097665,918,920,920,913,5152
20250207,144300,211389837,915,918,918,915,5200
20250207,144200,206627915,921,920,921,920,122
20250207,144100,206515673,920,920,920,918,501
20250207,144000,206055353,921,921,921,919,632
20250207,143900,205473929,921,920,921,920,698
20250207,143800,204831271,921,920,921,920,440
20250207,143700,204426469,921,922,925,921,390
20250207,143600,204066352,922,924,925,922,98
20250207,143500,203975866,925,925,925,925,0
20250207,143400,203975866,925,924,925,924,139
20250207,143300,203847429,924,922,924,922,190
20250207,143200,203672247,922,921,922,921,501
20250207,143100,203210825,922,924,924,922,11
20250207,143000,203200681,920,924,924,920,2078
20250207,142900,201285089,923,922,923,922,1435
20250207,142800,199960884,922,920,922,920,1273
20250207,142700,198788296,920,920,920,920,614
20250207,142600,198223416,920,920,920,920,5168
20250207,142500,193468856,921,922,922,921,1800
20250207,142400,191810946,921,924,924,921,5634
20250207,142300,186616829,923,926,927,923,981
20250207,142200,185710275,927,929,929,927,123
20250207,142100,185596185,928,929,929,928,900
20250207,142000,184760984,929,931,931,929,560
20250207,141900,184240267,932,932,932,932,0
20250207,141800,184240267,932,932,932,932,5
20250207,141700,184235607,931,931,931,931,0
20250207,141600,184235607,931,932,932,931,386
20250207,141500,183876035,933,933,933,933,286
20250207,141400,183609197,933,933,933,933,1
20250207,141300,183608264,938,934,938,934,3
20250207,141200,183605458,938,938,938,938,1
20250207,141100,183604520,938,938,938,938,1
20250207,141000,183603582,938,938,938,933,102
20250207,140900,183508406,933,933,933,933,0
20250207,140800,183508406,933,933,933,933,1621
20250207,140700,181996013,939,939,939,939,0
20250207,140600,181996013,939,934,939,934,101
20250207,140500,181901674,939,937,939,937,407
20250207,140400,181519944,937,937,937,937,1
20250207,140300,181519007,939,939,939,939,0
20250207,140200,181519007,939,939,939,939,0
20250207,140100,181519007,939,939,939,939,1
20250207,140000,181518068,934,934,934,934,100
20250207,135900,181424668,940,941,941,933,19320
20250207,135800,163395556,940,940,940,940,5000
20250207,135700,158695556,936,936,936,936,7
20250207,135600,158689004,941,936,941,936,1101
20250207,135500,157654463,940,936,940,936,1100
20250207,135400,156620863,941,941,941,941,80
20250207,135300,156545583,941,941,941,941,1
20250207,135200,156544642,936,936,936,936,100
20250207,135100,156451042,944,944,944,944,0
20250207,135000,156451042,944,939,944,939,121
20250207,134900,156337418,951,951,951,951,0
20250207,134800,156337418,951,951,951,951,0
20250207,134700,156337418,951,951,951,951,0
20250207,134600,156337418,951,941,951,937,1461
20250207,134500,154956112,950,950,950,950,0
20250207,134400,154956112,950,950,950,950,0
20250207,134300,154956112,950,935,951,935,2253
20250207,134200,152829724,934,936,940,934,350
20250207,134100,152502644,940,936,940,936,1551
20250207,134000,151050904,940,940,940,940,1200
20250207,133900,149922904,940,939,940,939,104
20250207,133800,149825247,939,939,939,939,0
20250207,133700,149825247,939,939,939,939,4
20250207,133600,149821491,940,940,940,940,1
20250207,133500,149820551,935,936,940,935,3010
20250207,133400,146994531,935,935,935,935,0
20250207,133300,146994531,935,935,935,935,76
20250207,133200,146923471,934,935,935,934,474
20250207,133100,146480631,935,940,940,935,400
20250207,133000,146105631,940,940,940,940,0
20250207,132900,146105631,940,940,940,940,0
20250207,132800,146105631,940,940,940,940,0
20250207,132700,146105631,940,940,940,940,0
20250207,132600,146105631,940,940,940,940,0
20250207,132500,146105631,940,940,940,940,0
20250207,132400,146105631,940,940,940,940,20
20250207,132300,146086831,940,940,940,940,20
20250207,132200,146068031,940,940,940,940,10
20250207,132100,146058631,940,940,940,940,0
20250207,132000,146058631,940,934,940,934,24
20250207,131900,146036205,940,939,940,934,3215
20250207,131800,143017615,934,934,934,934,0
20250207,131700,143017615,934,934,934,934,0
20250207,131600,143017615,934,934,934,934,0
20250207,131500,143017615,934,934,934,934,0
20250207,131400,143017615,934,934,934,934,0
20250207,131300,143017615,934,934,934,934,0
20250207,131200,143017615,934,934,934,934,2
20250207,131100,143015747,939,939,939,939,0
20250207,131000,143015747,939,939,939,939,0
20250207,130900,143015747,939,939,939,939,0
20250207,130800,143015747,939,939,939,939,0
20250207,130700,143015747,939,933,939,932,882
20250207,130600,142193336,933,933,933,933,0
20250207,130500,142193336,933,933,933,933,0
20250207,130400,142193336,933,933,933,933,0
20250207,130300,142193336,933,933,933,933,0
20250207,130200,142193336,933,934,934,933,242
20250207,130100,141967526,934,934,934,934,0
20250207,130000,141967526,934,934,934,934,1
20250207,125900,141966592,935,935,935,935,0
20250207,125800,141966592,935,935,935,935,2
20250207,125700,141964722,940,940,940,940,0
20250207,125600,141964722,940,940,940,940,0
20250207,125500,141964722,940,940,940,940,1
20250207,125400,141963782,934,934,934,934,0
20250207,125300,141963782,934,934,934,934,0
20250207,125200,141963782,934,934,934,934,1
20250207,125100,141962848,941,941,941,941,0
20250207,125000,141962848,941,941,941,941,1000
20250207,124900,141021848,934,934,934,934,0
20250207,124800,141021848,934,934,934,934,0
20250207,124700,141021848,934,935,935,934,989
20250207,124600,140097621,934,936,936,934,227
20250207,124500,139885499,935,935,935,935,0
20250207,124400,139885499,935,936,936,935,566
20250207,124300,139356284,936,936,936,936,0
20250207,124200,139356284,936,936,936,936,2
20250207,124100,139354412,941,941,941,941,0
20250207,124000,139354412,941,941,941,941,0
20250207,123900,139354412,941,941,941,941,0
20250207,123800,139354412,941,941,941,941,0
20250207,123700,139354412,941,937,941,936,201
20250207,123600,139166258,937,942,942,936,685
20250207,123500,138524613,940,940,940,940,0
20250207,123400,138524613,940,940,940,940,0
20250207,123300,138524613,940,940,940,940,0
20250207,123200,138524613,940,940,940,940,0
20250207,123100,138524613,940,940,940,940,207
20250207,123000,138330033,940,940,940,940,293
20250207,122900,138054613,940,940,940,940,0
20250207,122800,138054613,940,940,940,940,0
20250207,122700,138054613,940,940,940,940,0
20250207,122600,138054613,940,940,940,940,0
20250207,122500,138054613,940,940,940,940,2
20250207,122400,138052733,940,940,940,940,1
20250207,122300,138051793,937,938,940,937,117
20250207,122200,137942099,936,936,936,936,0
20250207,122100,137942099,936,936,936,936,0
20250207,122000,137942099,936,936,936,936,0
20250207,121900,137942099,936,936,936,936,0
20250207,121800,137942099,936,936,936,936,0
20250207,121700,137942099,936,936,936,936,0
20250207,121600,137942099,936,936,936,936,193
20250207,121500,137761451,946,946,946,946,0
20250207,121400,137761451,946,946,946,946,0
20250207,121300,137761451,946,946,946,946,1
20250207,121200,137760505,933,933,933,933,0
20250207,121100,137760505,933,933,933,933,0
20250207,121000,137760505,933,933,933,933,0
20250207,120900,137760505,933,933,933,933,0
20250207,120800,137760505,933,933,933,933,0
20250207,120700,137760505,933,933,933,933,0
20250207,120600,137760505,933,947,947,933,1301
20250207,120500,136545854,944,946,946,944,8318
20250207,120400,128688974,950,950,950,950,0
20250207,120300,128688974,950,950,950,950,0
20250207,120200,128688974,950,950,950,950,5
20250207,120100,128684224,950,950,950,950,2
20250207,120000,128682324,949,949,949,949,0
20250207,115900,128682324,949,949,949,949,10
20250207,115800,128672834,951,951,951,951,0
20250207,115700,128672834,951,951,951,951,0
20250207,115600,128672834,951,951,951,951,0
20250207,115500,128672834,951,951,951,951,400
20250207,115400,128292434,951,946,951,946,11
20250207,115300,128282023,946,946,946,946,193
20250207,115200,128099445,951,946,951,946,30
20250207,115100,128071060,951,951,951,951,0
20250207,115000,128071060,951,951,951,951,0
20250207,114900,128071060,951,951,951,951,0
20250207,114800,128071060,951,951,951,951,0
20250207,114700,128071060,951,951,951,951,0
20250207,114600,128071060,951,951,951,951,1
20250207,114500,128070109,946,946,946,946,0
20250207,114400,128070109,946,947,947,946,678
20250207,114300,127428550,953,953,953,953,29
20250207,114200,127400913,953,953,953,953,2
20250207,114100,127399007,948,948,948,948,0
20250207,114000,127399007,948,952,953,948,101
20250207,113900,127302764,954,954,954,954,4
20250207,113800,127298948,954,954,954,954,600
20250207,113700,126726548,954,952,954,952,7674
20250207,113600,119411492,952,949,952,949,7397
20250207,113500,112381128,948,946,948,946,323
20250207,113400,112075341,946,946,946,946,1
20250207,113300,112074395,945,945,945,945,0
20250207,113200,112074395,945,943,945,943,1215
20250207,113100,110928250,942,942,942,942,0
20250207,113000,110928250,942,942,942,942,55
20250207,112900,110876440,947,947,947,947,0
20250207,112800,110876440,947,947,947,947,0
20250207,112700,110876440,947,943,947,943,987
20250207,112600,109944491,942,942,942,942,30
20250207,112500,109916231,942,942,942,942,200
20250207,112400,109727831,943,943,943,943,1
20250207,112300,109726888,942,941,942,941,1706
20250207,112200,108121319,941,941,941,941,0
20250207,112100,108121319,941,941,941,941,0
20250207,112000,108121319,941,941,941,941,0
20250207,111900,108121319,941,941,941,941,0
20250207,111800,108121319,941,941,941,941,0
20250207,111700,108121319,941,941,941,941,0
20250207,111600,108121319,941,939,941,939,401
20250207,111500,107744457,940,940,940,940,1036
20250207,111400,106770617,940,937,940,937,4000
20250207,111300,103012597,937,939,939,924,388
20250207,111200,102654042,923,940,940,923,6130
20250207,111100,96957241,940,940,940,940,0
20250207,111000,96957241,940,940,940,940,0
20250207,110900,96957241,940,940,940,940,0
20250207,110800,96957241,940,940,940,940,0
20250207,110700,96957241,940,940,940,940,0
20250207,110600,96957241,940,940,940,940,0
20250207,110500,96957241,940,940,940,940,0
20250207,110400,96957241,940,935,940,926,5049
20250207,110300,92263935,941,941,941,941,1
20250207,110200,92262994,938,939,939,938,118
20250207,110100,92152197,941,942,942,941,236
20250207,110000,91930120,942,947,947,942,43
20250207,105900,91889594,947,947,947,947,2
20250207,105800,91887700,942,941,948,941,155
20250207,105700,91741680,948,948,948,948,500
20250207,105600,91267680,948,948,948,948,1
20250207,105500,91266732,947,947,947,947,510
20250207,105400,90783762,947,947,947,947,0
20250207,105300,90783762,947,947,947,947,5
20250207,105200,90779027,947,947,947,947,0
20250207,105100,90779027,947,947,947,947,5
20250207,105000,90774292,946,946,946,946,0
20250207,104900,90774292,946,946,946,946,1051
20250207,104800,89780046,946,944,946,944,311
20250207,104700,89486460,943,940,943,940,10433
20250207,104600,79661984,940,940,940,940,1
20250207,104500,79661044,940,940,940,940,16
20250207,104400,79646004,941,935,941,935,10641
20250207,104300,69664175,935,935,935,935,6
20250207,104200,69658565,935,934,935,934,7
20250207,104100,69652026,934,934,934,934,1
20250207,104000,69651092,935,934,935,934,11
20250207,103900,69640817,930,930,930,930,0
20250207,103800,69640817,930,930,930,930,18
20250207,103700,69624077,929,929,929,929,0
20250207,103600,69624077,929,938,938,929,64
20250207,103500,69564599,935,938,938,935,384
20250207,103400,69205499,939,939,939,939,0
20250207,103300,69205499,939,939,939,939,0
20250207,103200,69205499,939,937,939,937,21
20250207,103100,69185820,937,937,937,937,3
20250207,103000,69183009,938,939,939,938,2
20250207,102900,69181132,938,932,938,927,10207
20250207,102800,59630406,931,931,931,931,0
20250207,102700,59630406,931,931,931,931,5
20250207,102600,59625751,930,930,930,930,100
20250207,102500,59532751,930,930,930,930,6
20250207,102400,59527171,924,924,924,924,0
20250207,102300,59527171,924,928,931,924,2047
20250207,102200,57623041,928,928,928,928,5
20250207,102100,57618401,923,923,923,923,0
20250207,102000,57618401,923,923,923,923,2000
20250207,101900,55772401,929,925,929,923,1788
20250207,101800,54122046,924,925,925,924,2278
20250207,101700,52015974,930,930,930,930,880
20250207,101600,51197574,932,932,932,932,0
20250207,101500,51197574,932,932,932,932,3
20250207,101400,51194778,933,933,933,933,0
20250207,101300,51194778,933,926,933,925,102
20250207,101200,51100378,926,926,926,926,6
20250207,101100,51094822,934,934,934,934,0
20250207,101000,51094822,934,934,934,934,1
20250207,100900,51093888,934,934,934,934,0
20250207,100800,51093888,934,934,934,934,989
20250207,100700,50170162,934,934,934,934,0
20250207,100600,50170162,934,934,934,934,1
20250207,100500,50169228,924,935,935,923,4325
20250207,100400,46176861,935,924,935,924,2000
20250207,100300,44322353,928,928,928,928,257
20250207,100200,44083857,925,927,927,925,2513
20250207,100100,41755306,927,927,927,927,31
20250207,100000,41726569,927,927,927,927,0
20250207,095900,41726569,927,926,927,926,48
20250207,095800,41682115,921,923,923,921,2000
20250207,095700,39837446,928,928,928,928,0
20250207,095600,39837446,928,928,928,928,0
20250207,095500,39837446,928,928,928,928,0
20250207,095400,39837446,928,928,928,928,0
20250207,095300,39837446,928,928,928,928,0
20250207,095200,39837446,928,927,929,927,3050
20250207,095100,37007238,928,928,928,928,1
20250207,095000,37006310,921,922,922,921,200
20250207,094900,36821962,922,922,922,922,200
20250207,094800,36637562,922,927,927,922,105
20250207,094700,36540727,928,928,928,928,5
20250207,094600,36536087,928,928,928,928,161
20250207,094500,36386679,928,928,928,928,33
20250207,094400,36356055,920,925,925,920,1000
20250207,094300,35434313,928,931,931,928,2404
20250207,094200,33201147,937,937,937,937,2
20250207,094100,33199273,930,930,930,930,0
20250207,094000,33199273,930,931,931,930,5000
20250207,093900,28548015,931,931,931,931,50
20250207,093800,28501465,936,935,936,935,2060
20250207,093700,26574663,934,935,935,932,1026
20250207,093600,25616643,935,934,935,932,108
20250207,093500,25515886,934,934,934,934,0
20250207,093400,25515886,934,938,938,934,2992
20250207,093300,22714493,938,957,957,938,11376
20250207,093200,12008869,945,946,946,945,822
20250207,093100,11232072,946,950,950,946,715
20250207,093000,10552826,959,959,959,959,0
20250207,092900,10552826,959,959,959,959,0
20250207,092800,10552826,959,950,959,950,23
20250207,092700,10530799,944,944,944,944,1
20250207,092600,10529855,944,944,944,944,19
20250207,092500,10511919,950,950,950,950,0
20250207,092400,10511919,950,950,950,950,0
20250207,092300,10511919,950,950,950,950,0
20250207,092200,10511919,950,950,950,950,1169
20250207,092100,9401369,950,947,950,947,2054
20250207,092000,7453829,942,942,942,942,550
20250207,091900,6935729,942,942,942,942,186
20250207,091800,6760517,944,944,944,944,11
20250207,091700,6750133,947,947,947,947,10
20250207,091600,6740663,947,947,947,947,0
20250207,091500,6740663,947,947,947,947,20
20250207,091400,6721723,947,947,947,947,2
20250207,091300,6719829,941,941,941,941,172
20250207,091200,6557977,941,940,941,940,198
20250207,091100,6371729,940,940,940,940,1292
20250207,091000,5157249,941,941,941,941,328
20250207,090900,4848601,941,941,941,941,1041
20250207,090800,3869020,941,945,945,941,1672
20250207,090700,2295588,945,945,945,945,8
20250207,090600,2288028,950,945,950,945,91
20250207,090500,2201928,945,947,947,945,1259
20250207,090400,1009883,947,947,947,947,600
20250207,090300,441683,947,959,959,947,57
20250207,090200,387627,950,950,950,950,405
20250207,090100,2877,959,959,959,959,0
20250207,090000,2877,959,959,959,959,3